New Zealand markets closed

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
131.57+0.48 (+0.37%)
At close: 01:00PM EST
131.60 +0.03 (+0.02%)
After hours: 03:00PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230120C000450002021-12-16 3:28PM EST45.0057.2063.1068.000.00-10340.00%
PGR230120C000500002022-10-31 1:44PM EST50.0079.0081.0082.500.00-33115.04%
PGR230120C000550002022-02-07 1:52PM EST55.0055.8048.6052.900.00-110.00%
PGR230120C000600002022-10-31 1:45PM EST60.0069.1070.9072.500.00-2390.63%
PGR230120C000650002021-12-17 12:28PM EST65.0039.4443.5047.900.00-300.00%
PGR230120C000700002022-05-04 12:33PM EST70.0045.3048.7052.400.00-1130.00%
PGR230120C000750002022-03-30 10:49AM EST75.0042.0033.3036.800.00-10260.00%
PGR230120C000775002021-10-29 10:42AM EST77.5019.8019.4021.700.00-160.00%
PGR230120C000800002022-08-18 9:01AM EST80.0049.0043.9048.500.00-10540.00%
PGR230120C000825002022-03-11 12:12PM EST82.5027.2036.6041.000.00-3330.00%
PGR230120C000850002022-10-14 9:01AM EST85.0035.6041.3042.800.00-2100.00%
PGR230120C000875002022-03-14 12:45PM EST87.5023.490.000.000.00-300.00%
PGR230120C000900002022-11-08 10:35AM EST90.0040.2841.2042.400.00-226551.56%
PGR230120C000925002022-03-18 8:30AM EST92.5022.6023.0025.300.00-2810.00%
PGR230120C000950002022-05-19 8:49AM EST95.0020.0018.0021.500.00-31220.00%
PGR230120C000975002022-10-17 2:56PM EST97.5024.1029.6031.500.00-5550.00%
PGR230120C001000002022-10-20 12:07PM EST100.0020.8028.2029.700.00-21110.00%
PGR230120C001050002022-11-08 2:33PM EST105.0024.3026.5027.700.00-130347.63%
PGR230120C001100002022-11-11 1:50PM EST110.0019.8021.6022.600.00-1715239.06%
PGR230120C001150002022-11-23 2:00PM EST115.0017.000.000.000.00-600.00%
PGR230120C001200002022-11-22 3:15PM EST120.0012.200.000.000.00-200.00%
PGR230120C001250002022-11-25 9:31AM EST125.009.400.000.000.00-100.00%
PGR230120C001300002022-11-23 10:38AM EST130.005.100.000.000.00-600.00%
PGR230120C001350002022-11-25 9:31AM EST135.003.200.000.000.00-5001.56%
PGR230120C001400002022-11-25 12:19PM EST140.001.400.000.000.00-1703.13%
PGR230120C001450002022-11-23 9:56AM EST145.000.600.000.000.00-106.25%
PGR230120C001500002022-11-22 11:07AM EST150.000.450.000.000.00-106.25%
PGR230120C001550002022-11-01 12:12PM EST155.000.300.000.750.00-105132.03%
PGR230120C001600002022-09-09 8:48AM EST160.000.550.000.750.00-12736.43%
PGR230120C001700002022-08-19 8:45AM EST170.000.400.000.650.00-1143.07%
PGR230120C001750002022-08-19 8:45AM EST175.000.370.000.550.00-2245.12%
PGR230120C001800002022-08-19 8:45AM EST180.000.390.000.500.00-1147.61%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230120P000450002022-09-07 10:55AM EST45.000.300.000.300.00-2282123.83%
PGR230120P000500002022-11-07 2:15PM EST50.000.050.004.800.00-50116189.01%
PGR230120P000550002022-11-11 10:05AM EST55.000.050.004.800.00-160172.56%
PGR230120P000600002022-11-07 11:25AM EST60.000.290.004.800.00-3038157.62%
PGR230120P000650002022-09-02 10:38AM EST65.000.400.100.750.00-13798.63%
PGR230120P000700002022-11-10 9:32AM EST70.000.050.000.150.00-225969.14%
PGR230120P000750002022-11-11 10:16AM EST75.000.150.004.800.00-699119.48%
PGR230120P000775002022-09-09 1:22PM EST77.500.700.001.500.00-210685.55%
PGR230120P000800002022-10-13 12:18PM EST80.000.850.000.750.00-513871.00%
PGR230120P000825002022-11-08 12:48PM EST82.500.340.001.900.00-114081.05%
PGR230120P000850002022-11-09 10:02AM EST85.000.500.001.900.00-212376.76%
PGR230120P000875002022-11-08 12:48PM EST87.500.470.004.800.00-134092.94%
PGR230120P000900002022-11-14 3:51PM EST90.000.500.200.70-0.70-58.33%16758.25%
PGR230120P000925002022-11-22 12:57PM EST92.500.250.000.000.00-5025.00%
PGR230120P000950002022-10-25 12:36PM EST95.001.000.000.750.00-21,66457.18%
PGR230120P000975002022-11-07 11:53AM EST97.501.000.104.800.00-122774.40%
PGR230120P001000002022-11-25 9:30AM EST100.000.570.000.000.00-3012.50%
PGR230120P001050002022-11-07 10:51AM EST105.001.200.304.800.00-1299061.79%
PGR230120P001100002022-11-22 3:49PM EST110.000.920.000.000.00-28012.50%
PGR230120P001150002022-11-23 3:01PM EST115.001.250.000.000.00-206.25%
PGR230120P001200002022-11-25 10:30AM EST120.001.800.000.000.00-1306.25%
PGR230120P001250002022-11-22 3:36PM EST125.003.550.000.000.00-403.13%
PGR230120P001300002022-11-23 2:31PM EST130.004.900.000.000.00-13000.78%
PGR230120P001350002022-11-22 3:45PM EST135.008.700.000.000.00-100.00%
PGR230120P001400002022-07-07 9:56AM EST140.0020.8522.1025.500.00-4193.13%
PGR230120P001450002021-11-10 6:47AM EST145.0049.9650.5054.700.00---221.45%
PGR230120P001500002022-04-18 9:05AM EST150.0041.0036.9040.800.00--0134.52%